Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.8800 +0.0606 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.650 4.700 4.350 4.500 2,511,161 -0.95(-17.43%)
Mar 30, 2017 5.550 5.550 5.400 5.450 58,726 -0.05(-0.91%)
Mar 29, 2017 5.600 5.700 5.450 5.500 26,950 -0.05(-0.90%)
Mar 28, 2017 5.550 5.700 5.550 5.550 54,471 +0.00(+0.00%)
Mar 27, 2017 5.550 5.550 5.400 5.550 25,203 +0.12(+2.30%)
Mar 24, 2017 5.450 5.550 5.400 5.425 31,307 +0.02(+0.46%)
Mar 23, 2017 5.400 5.500 5.400 5.400 14,144 -0.05(-0.92%)
Mar 22, 2017 5.500 5.550 5.450 5.450 54,087 +0.00(+0.00%)
Mar 21, 2017 5.500 5.505 5.300 5.450 38,863 -0.10(-1.80%)
Mar 20, 2017 5.750 5.800 5.550 5.550 88,473 -0.15(-2.63%)
Mar 17, 2017 5.492 5.700 5.450 5.700 68,544 +0.25(+4.59%)
Mar 16, 2017 5.250 5.500 5.200 5.450 43,444 +0.30(+5.83%)
Mar 15, 2017 5.200 5.200 5.150 5.150 39,244 +0.00(+0.00%)
Mar 14, 2017 5.250 5.250 5.150 5.150 23,833 -0.10(-1.90%)
Mar 13, 2017 5.200 5.283 5.150 5.250 32,951 +0.05(+0.96%)
Mar 10, 2017 5.250 5.310 5.200 5.200 37,462 -0.05(-0.95%)
Mar 09, 2017 5.250 5.355 5.250 5.250 59,247 -0.10(-1.87%)
Mar 08, 2017 5.400 5.450 5.300 5.350 32,877 +0.00(+0.00%)
Mar 07, 2017 5.300 5.450 5.250 5.350 31,030 +0.10(+1.90%)
Mar 06, 2017 5.450 5.450 5.150 5.250 113,608 -0.20(-3.67%)
Mar 03, 2017 5.800 5.800 5.350 5.450 134,119 -0.15(-2.68%)
Mar 02, 2017 5.650 5.795 5.450 5.600 64,597 -0.10(-1.75%)
Mar 01, 2017 5.700 5.800 5.600 5.700 62,972 +0.05(+0.88%)
Feb 28, 2017 5.550 5.700 5.550 5.650 40,117 +0.05(+0.89%)
Feb 27, 2017 5.550 5.600 5.200 5.600 126,489 +0.00(+0.00%)
Feb 24, 2017 5.550 5.600 5.450 5.600 34,268 +0.05(+0.90%)
Feb 23, 2017 5.600 5.600 5.550 5.550 24,468 -0.05(-0.89%)
Feb 22, 2017 5.600 5.603 5.550 5.600 36,113 +0.00(+0.00%)
Feb 21, 2017 5.600 5.700 5.550 5.600 54,649 +0.00(+0.00%)
Feb 17, 2017 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 16, 2017 5.600 5.600 5.550 5.600 25,005 +0.05(+0.90%)
Feb 15, 2017 5.650 5.650 5.550 5.550 69,006 -0.05(-0.89%)
Feb 14, 2017 5.525 5.600 5.500 5.600 32,339 +0.05(+0.90%)
Feb 13, 2017 5.550 5.650 5.500 5.550 30,840 -0.05(-0.89%)
Feb 10, 2017 5.550 5.600 5.500 5.600 28,392 +0.05(+0.90%)
Feb 09, 2017 5.600 5.700 5.550 5.550 32,897 -0.05(-0.89%)
Feb 08, 2017 5.650 5.700 5.600 5.600 40,190 -0.05(-0.88%)
Feb 07, 2017 5.500 5.700 5.490 5.650 24,005 +0.10(+1.80%)
Feb 06, 2017 5.550 5.550 5.500 5.550 20,060 +0.05(+0.91%)
Feb 03, 2017 5.500 5.600 5.400 5.500 41,964 -0.05(-0.90%)
Feb 02, 2017 5.550 5.700 5.500 5.550 34,375 -0.15(-2.63%)
Feb 01, 2017 5.500 5.750 5.500 5.700 51,671 +0.15(+2.70%)
Jan 31, 2017 5.450 5.550 5.350 5.550 36,673 +0.00(+0.00%)
Jan 30, 2017 5.600 5.600 5.400 5.550 89,997 -0.05(-0.89%)
Jan 27, 2017 5.600 5.600 5.550 5.600 35,683 -0.05(-0.88%)
Jan 26, 2017 5.900 5.900 5.600 5.650 55,024 -0.15(-2.59%)
Jan 25, 2017 5.750 5.821 5.550 5.800 111,792 +0.15(+2.65%)
Jan 24, 2017 5.850 5.950 5.650 5.650 108,167 -0.30(-5.04%)
Jan 23, 2017 5.900 6.000 5.800 5.950 60,074 +0.00(+0.00%)
Jan 20, 2017 5.800 5.950 5.800 5.950 48,552 +0.10(+1.71%)
Jan 19, 2017 5.700 5.900 5.700 5.850 45,466 +0.10(+1.74%)
Jan 18, 2017 5.600 5.750 5.550 5.750 65,198 +0.00(+0.00%)
Jan 17, 2017 5.750 5.900 5.600 5.750 89,498 -0.05(-0.86%)
Jan 13, 2017 5.800 5.800 5.800 0 -0.15(-2.52%)
Jan 12, 2017 6.250 6.250 5.900 5.950 65,605 -0.30(-4.80%)
Jan 11, 2017 6.650 6.650 6.100 6.250 85,814 -0.05(-0.79%)
Jan 10, 2017 6.150 6.700 6.100 6.300 277,334 +0.10(+1.61%)
Jan 09, 2017 6.000 6.243 5.900 6.200 145,398 +0.30(+5.08%)
Jan 06, 2017 5.750 5.950 5.750 5.900 47,035 +0.15(+2.61%)
Jan 05, 2017 5.650 5.800 5.650 5.750 37,185 +0.05(+0.88%)
Jan 04, 2017 5.650 5.800 5.550 5.700 38,845 +0.05(+0.88%)
Jan 03, 2017 5.500 5.800 5.400 5.650 68,346 +0.20(+3.67%)
Dec 30, 2016 5.450 5.450 5.450 0 -0.15(-2.68%)
Dec 29, 2016 5.450 5.680 5.450 5.600 57,706 +0.10(+1.82%)
Dec 28, 2016 5.700 5.700 5.500 5.500 49,179 -0.25(-4.35%)
Dec 27, 2016 5.450 5.800 5.450 5.750 31,656 +0.25(+4.55%)
Dec 23, 2016 5.500 5.500 5.500 0 +0.10(+1.85%)
Dec 22, 2016 5.700 5.750 5.400 5.400 57,773 -0.35(-6.09%)
Dec 21, 2016 5.050 5.750 4.950 5.750 100,207 +0.75(+15.00%)
Dec 20, 2016 5.000 5.150 5.000 5.000 45,148 +0.00(+0.00%)
Dec 19, 2016 5.000 5.150 4.900 5.000 29,635 +0.00(+0.00%)
Dec 16, 2016 5.050 5.150 5.000 5.000 56,462 +0.00(+0.00%)
Dec 15, 2016 5.050 5.150 4.900 5.000 37,726 -0.10(-1.96%)
Dec 14, 2016 5.300 5.300 5.050 5.100 22,714 -0.20(-3.77%)
Dec 13, 2016 5.200 5.350 4.650 5.300 179,713 +0.10(+1.92%)
Dec 12, 2016 5.300 5.350 5.200 5.200 30,194 -0.20(-3.70%)
Dec 09, 2016 5.450 5.450 5.300 5.400 25,545 +0.05(+0.93%)
Dec 08, 2016 5.500 5.500 5.250 5.350 72,668 +0.15(+2.88%)
Dec 07, 2016 5.000 5.350 4.975 5.200 83,151 +0.35(+7.22%)
Dec 06, 2016 4.950 5.000 4.800 4.850 43,619 -0.10(-2.02%)
Dec 05, 2016 4.850 5.000 4.800 4.950 52,863 +0.05(+1.02%)
Dec 02, 2016 5.000 5.050 4.450 4.900 305,983 -0.10(-2.00%)
Dec 01, 2016 5.150 5.200 5.000 5.000 59,193 -0.15(-2.91%)
Nov 30, 2016 5.150 5.200 5.050 5.150 56,916 +0.05(+0.98%)
Nov 29, 2016 5.200 5.300 5.100 5.100 36,658 -0.15(-2.86%)
Nov 28, 2016 5.250 5.350 5.250 5.250 13,166 -0.10(-1.87%)
Nov 25, 2016 5.250 5.350 5.250 5.350 14,186 +0.10(+1.90%)
Nov 23, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2016 5.200 5.400 5.200 5.250 27,096 +0.10(+1.94%)
Nov 21, 2016 5.150 5.200 5.100 5.150 39,827 -0.05(-0.96%)
Nov 18, 2016 5.400 5.400 5.100 5.200 53,777 -0.15(-2.80%)
Nov 17, 2016 5.450 5.450 5.350 5.350 32,453 -0.05(-0.93%)
Nov 16, 2016 5.250 5.500 5.250 5.400 41,745 +0.10(+1.89%)
Nov 15, 2016 5.150 5.400 5.050 5.300 52,824 +0.15(+2.91%)
Nov 14, 2016 5.600 5.600 5.100 5.150 101,141 -0.35(-6.36%)
Nov 11, 2016 5.500 5.500 5.400 5.500 32,058 -0.05(-0.90%)
Nov 10, 2016 5.600 5.600 5.450 5.550 34,086 -0.05(-0.89%)
Nov 09, 2016 5.200 5.600 4.850 5.600 65,219 +0.10(+1.82%)
Nov 08, 2016 5.750 5.750 5.350 5.500 91,800 +0.15(+2.80%)
Nov 07, 2016 5.500 5.550 5.150 5.350 92,315 -0.05(-0.93%)
Nov 04, 2016 5.250 5.650 5.250 5.400 59,138 +0.10(+1.89%)
Nov 03, 2016 5.700 5.700 5.250 5.300 98,389 -0.20(-3.64%)
Nov 02, 2016 5.900 5.900 5.400 5.500 88,542 -0.30(-5.17%)
Nov 01, 2016 5.943 5.950 5.800 5.800 20,355 -0.10(-1.69%)
Oct 31, 2016 5.800 5.950 5.800 5.900 18,487 +0.00(+0.00%)
Oct 28, 2016 5.750 6.049 5.750 5.900 29,407 +0.15(+2.61%)
Oct 27, 2016 5.850 5.990 5.700 5.750 54,817 -0.15(-2.54%)
Oct 26, 2016 5.950 6.050 5.850 5.900 91,528 +0.00(+0.00%)
Oct 25, 2016 5.900 5.900 5.750 5.900 53,791 +0.00(+0.00%)
Oct 24, 2016 5.650 5.900 5.500 5.900 46,511 +0.25(+4.42%)
Oct 21, 2016 5.400 5.650 5.400 5.650 56,328 +0.20(+3.67%)
Oct 20, 2016 5.550 5.550 5.300 5.450 59,501 -0.05(-0.91%)
Oct 19, 2016 5.600 5.600 5.400 5.500 68,967 -0.05(-0.90%)
Oct 18, 2016 5.600 5.600 5.500 5.550 54,822 +0.00(+0.00%)
Oct 17, 2016 5.600 5.650 5.450 5.550 106,326 -0.10(-1.77%)
Oct 14, 2016 5.650 5.900 5.644 5.650 65,495 +0.10(+1.80%)
Oct 13, 2016 5.650 5.800 5.450 5.550 150,705 -0.15(-2.63%)
Oct 12, 2016 6.050 6.050 5.700 5.700 100,008 -0.30(-5.00%)
Oct 11, 2016 6.000 6.250 5.850 6.000 223,211 +0.05(+0.84%)
Oct 10, 2016 5.650 6.100 5.550 5.950 136,972 +0.37(+6.63%)
Oct 07, 2016 5.870 6.000 5.570 5.580 160,393 -0.05(-0.89%)
Oct 06, 2016 5.950 6.000 5.620 5.630 172,631 -0.23(-3.92%)
Oct 05, 2016 6.870 6.870 5.620 5.860 445,227 -0.83(-12.41%)
Oct 04, 2016 6.740 6.900 6.670 6.690 94,153 -0.04(-0.59%)
Oct 03, 2016 6.450 6.730 6.310 6.730 173,581 +0.33(+5.16%)
Sep 30, 2016 6.200 6.439 6.110 6.400 125,349 +0.18(+2.89%)
Sep 29, 2016 6.170 6.230 6.100 6.220 19,322 +0.05(+0.81%)
Sep 28, 2016 6.210 6.220 6.060 6.170 38,419 -0.02(-0.32%)
Sep 27, 2016 6.090 6.230 6.010 6.190 29,579 +0.12(+1.98%)
Sep 26, 2016 6.220 6.220 6.010 6.070 65,402 -0.11(-1.78%)
Sep 23, 2016 6.200 6.280 6.060 6.180 66,696 +0.00(+0.00%)
Sep 22, 2016 6.250 6.510 6.170 6.180 66,146 -0.08(-1.28%)
Sep 21, 2016 6.420 6.440 6.090 6.260 97,115 -0.12(-1.88%)
Sep 20, 2016 6.380 6.659 6.380 6.380 56,290 +0.00(+0.00%)
Sep 19, 2016 6.190 6.550 6.190 6.380 116,696 +0.29(+4.76%)
Sep 16, 2016 6.400 6.600 6.050 6.090 171,507 -0.38(-5.87%)
Sep 15, 2016 6.020 6.580 6.020 6.470 224,402 +0.38(+6.24%)
Sep 14, 2016 5.750 6.170 5.750 6.090 258,858 +0.32(+5.55%)
Sep 13, 2016 5.850 5.850 5.580 5.770 82,239 -0.08(-1.37%)
Sep 12, 2016 5.300 5.890 5.300 5.850 123,007 +0.59(+11.22%)
Sep 09, 2016 5.500 5.504 5.260 5.260 59,289 -0.29(-5.23%)
Sep 08, 2016 5.830 5.830 5.510 5.550 151,691 -0.14(-2.46%)
Sep 07, 2016 5.420 5.810 5.420 5.690 148,085 +0.21(+3.83%)
Sep 06, 2016 5.150 5.530 5.150 5.480 138,527 +0.29(+5.59%)
Sep 02, 2016 4.980 5.190 5.190 5.190 63,200 +0.14(+2.77%)
Sep 01, 2016 4.980 5.080 4.930 5.050 15,042 +0.04(+0.80%)
Aug 31, 2016 5.100 5.250 4.820 5.010 126,083 -0.04(-0.79%)
Aug 30, 2016 4.990 5.050 4.900 5.050 30,150 +0.10(+2.02%)
Aug 29, 2016 5.000 5.020 4.900 4.950 42,378 -0.03(-0.60%)
Aug 26, 2016 4.870 5.090 4.870 4.980 39,663 +0.14(+2.89%)
Aug 25, 2016 4.830 4.950 4.820 4.840 40,593 +0.02(+0.41%)
Aug 24, 2016 5.010 5.018 4.820 4.820 49,245 -0.15(-3.02%)
Aug 23, 2016 5.020 5.030 4.970 4.970 35,203 -0.01(-0.20%)
Aug 22, 2016 5.050 5.090 4.860 4.980 79,157 -0.03(-0.60%)
Aug 19, 2016 4.950 5.092 4.930 5.010 83,087 +0.04(+0.80%)
Aug 18, 2016 4.830 4.990 4.830 4.970 94,095 +0.19(+3.97%)
Aug 17, 2016 4.760 4.810 4.700 4.780 33,450 +0.04(+0.84%)
Aug 16, 2016 4.720 4.750 4.660 4.740 44,136 +0.02(+0.42%)
Aug 15, 2016 4.700 4.790 4.660 4.720 54,761 +0.00(+0.00%)
Aug 12, 2016 4.720 4.732 4.700 4.720 21,194 -0.01(-0.21%)
Aug 11, 2016 4.700 4.920 4.700 4.730 25,484 +0.00(+0.00%)
Aug 10, 2016 4.880 4.880 4.610 4.730 135,786 -0.16(-3.27%)
Aug 09, 2016 5.000 5.022 4.800 4.890 81,515 +0.00(+0.00%)
Aug 08, 2016 5.000 5.100 4.833 4.890 76,922 +0.00(+0.04%)
Aug 05, 2016 4.850 4.910 4.820 4.888 21,933 +0.03(+0.58%)
Aug 04, 2016 4.750 4.870 4.740 4.860 15,339 +0.13(+2.75%)
Aug 03, 2016 4.710 4.869 4.690 4.730 25,356 +0.04(+0.85%)
Aug 02, 2016 4.840 4.890 4.630 4.690 52,530 -0.15(-3.10%)
Aug 01, 2016 4.880 4.956 4.790 4.840 41,720 -0.06(-1.22%)
Jul 29, 2016 4.600 4.900 4.600 4.900 33,203 +0.29(+6.29%)
Jul 28, 2016 4.800 4.800 4.650 4.610 57,705 -0.16(-3.35%)
Jul 27, 2016 4.630 4.850 4.500 4.770 36,439 +0.12(+2.58%)
Jul 26, 2016 4.640 4.670 4.510 4.650 41,821 +0.04(+0.87%)
Jul 25, 2016 4.640 4.690 4.510 4.610 62,034 -0.01(-0.22%)
Jul 22, 2016 4.810 4.820 4.600 4.620 20,469 -0.16(-3.35%)
Jul 21, 2016 4.910 4.920 4.700 4.780 38,662 -0.05(-1.04%)
Jul 20, 2016 4.690 4.840 4.516 4.830 71,988 +0.20(+4.32%)
Jul 19, 2016 4.900 4.910 4.600 4.630 62,662 -0.27(-5.51%)
Jul 18, 2016 5.030 5.030 4.860 4.900 38,374 -0.11(-2.20%)
Jul 15, 2016 5.080 5.220 5.000 5.010 76,297 -0.07(-1.38%)
Jul 14, 2016 5.050 5.240 5.020 5.080 66,534 -0.02(-0.39%)
Jul 13, 2016 4.920 5.220 4.920 5.100 127,843 +0.25(+5.15%)
Jul 12, 2016 5.000 5.100 4.760 4.850 102,014 -0.13(-2.61%)
Jul 11, 2016 4.940 5.050 4.800 4.980 104,820 +0.10(+2.05%)
Jul 08, 2016 4.790 4.900 4.750 4.880 81,962 +0.13(+2.74%)
Jul 07, 2016 4.700 4.800 4.700 4.750 36,424 +0.16(+3.49%)
Jul 05, 2016 4.680 4.712 4.550 4.590 17,114 -0.09(-1.92%)
Jul 01, 2016 4.580 4.680 4.680 4.680 88,100 +0.13(+2.86%)
Jun 30, 2016 4.420 4.640 4.420 4.550 51,265 +0.09(+2.02%)
Jun 29, 2016 4.440 4.500 4.380 4.460 141,330 +0.05(+1.13%)
Jun 28, 2016 4.400 4.430 4.320 4.410 67,365 +0.03(+0.68%)
Jun 27, 2016 4.400 4.400 4.240 4.380 47,788 -0.07(-1.57%)
Jun 24, 2016 4.260 4.450 4.250 4.450 55,363 -0.05(-1.11%)
Jun 23, 2016 4.500 4.610 4.450 4.500 46,083 +0.05(+1.12%)
Jun 22, 2016 4.390 4.550 4.390 4.450 40,796 +0.05(+1.14%)
Jun 21, 2016 4.290 4.450 4.260 4.400 60,477 +0.11(+2.56%)
Jun 20, 2016 4.410 4.410 4.231 4.290 36,785 -0.04(-0.92%)
Jun 17, 2016 4.300 4.380 4.280 4.330 23,076 +0.01(+0.23%)
Jun 16, 2016 4.260 4.320 4.220 4.320 10,367 +0.07(+1.65%)
Jun 15, 2016 4.350 4.365 4.210 4.250 29,376 -0.09(-2.07%)
Jun 14, 2016 4.350 4.410 4.200 4.340 66,687 -0.06(-1.36%)
Jun 13, 2016 4.580 4.580 4.300 4.400 69,857 -0.18(-3.93%)
Jun 10, 2016 4.500 4.685 4.500 4.580 47,158 +0.01(+0.22%)
Jun 09, 2016 4.500 4.720 4.500 4.570 55,949 +0.07(+1.56%)
Jun 08, 2016 4.650 4.860 4.450 4.500 112,774 -0.19(-4.05%)
Jun 07, 2016 4.930 4.990 4.610 4.690 94,621 -0.14(-2.90%)
Jun 06, 2016 4.450 4.970 4.450 4.830 241,785 +0.38(+8.54%)
Jun 03, 2016 4.470 4.530 4.360 4.450 56,661 -0.01(-0.22%)
Jun 02, 2016 4.450 4.520 4.420 4.460 105,023 -0.02(-0.45%)
Jun 01, 2016 4.250 4.490 4.210 4.480 89,386 +0.19(+4.43%)
May 31, 2016 4.200 4.410 4.110 4.290 128,435 +0.10(+2.39%)
May 27, 2016 4.100 4.190 4.190 4.190 42,600 +0.11(+2.70%)
May 26, 2016 4.080 4.200 4.000 4.080 87,947 -0.02(-0.49%)
May 25, 2016 4.160 4.230 4.060 4.100 77,258 -0.07(-1.68%)
May 24, 2016 4.250 4.250 4.130 4.170 36,529 -0.03(-0.71%)
May 23, 2016 4.330 4.490 4.110 4.200 71,546 -0.09(-2.10%)
May 20, 2016 4.250 4.400 4.200 4.290 10,251 +0.06(+1.42%)
May 19, 2016 4.450 4.519 4.210 4.230 36,466 -0.17(-3.86%)
May 18, 2016 4.310 4.520 4.250 4.400 95,513 +0.12(+2.80%)
May 17, 2016 4.260 4.360 4.180 4.280 54,373 +0.03(+0.71%)
May 16, 2016 4.050 4.250 4.020 4.250 86,083 +0.20(+4.94%)
May 13, 2016 4.000 4.250 4.000 4.050 55,920 -0.01(-0.25%)
May 12, 2016 4.280 4.330 4.050 4.060 60,413 -0.16(-3.79%)
May 11, 2016 4.440 4.530 4.220 4.220 51,747 -0.28(-6.22%)
May 10, 2016 4.500 4.680 4.400 4.500 137,096 +0.03(+0.67%)
May 09, 2016 4.400 4.490 4.360 4.470 40,485 +0.12(+2.76%)
May 06, 2016 4.310 4.490 4.260 4.350 38,078 +0.02(+0.46%)
May 05, 2016 4.520 4.580 4.260 4.330 49,222 -0.12(-2.70%)
May 04, 2016 4.390 4.606 4.210 4.450 42,636 +0.03(+0.68%)
May 03, 2016 4.510 4.510 4.340 4.420 30,380 -0.01(-0.23%)
May 02, 2016 4.380 4.450 4.310 4.430 32,053 +0.11(+2.55%)
Apr 29, 2016 4.530 4.530 4.211 4.320 61,398 -0.18(-4.00%)
Apr 28, 2016 4.460 4.790 4.460 4.500 58,256 -0.03(-0.66%)
Apr 27, 2016 4.500 4.600 4.220 4.530 25,547 +0.07(+1.57%)
Apr 26, 2016 4.750 4.840 4.460 4.460 40,539 -0.21(-4.50%)
Apr 25, 2016 4.300 4.670 4.290 4.670 41,618 +0.40(+9.37%)
Apr 22, 2016 4.250 4.380 4.180 4.270 20,300 +0.02(+0.47%)
Apr 21, 2016 4.190 4.250 4.120 4.250 37,576 +0.02(+0.47%)
Apr 20, 2016 4.170 4.320 4.170 4.230 24,494 +0.03(+0.71%)
Apr 19, 2016 4.320 4.350 4.150 4.200 57,486 -0.12(-2.78%)
Apr 18, 2016 4.460 4.588 4.300 4.320 48,119 -0.21(-4.64%)
Apr 15, 2016 4.570 4.610 4.430 4.530 19,861 -0.07(-1.52%)
Apr 14, 2016 4.380 4.600 4.275 4.600 36,830 +0.24(+5.50%)
Apr 13, 2016 4.200 4.430 4.190 4.360 34,016 +0.16(+3.81%)
Apr 12, 2016 4.120 4.240 4.120 4.200 24,294 +0.05(+1.20%)
Apr 11, 2016 4.100 4.170 4.060 4.150 25,480 +0.05(+1.22%)
Apr 08, 2016 4.400 4.400 4.100 4.100 33,937 -0.28(-6.39%)
Apr 07, 2016 4.380 4.390 4.260 4.380 13,135 -0.02(-0.45%)
Apr 06, 2016 4.200 4.450 4.150 4.400 53,880 +0.18(+4.14%)
Apr 05, 2016 4.000 4.240 3.950 4.225 21,993 +0.17(+4.32%)
Apr 04, 2016 3.910 4.240 3.910 4.050 24,385 +0.14(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.